Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Ansys Inc (NQ: ANSS )

327.46 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 15, 2024	329.36	331.97	327.05	327.46	364,878	-1.90(-0.58%)
Jul 12, 2024	328.33	331.91	326.72	329.36	232,476	+2.09(+0.64%)
Jul 11, 2024	331.50	332.98	326.99	327.27	501,632	-3.73(-1.13%)
Jul 10, 2024	328.44	332.12	323.77	331.00	369,081	+3.65(+1.12%)
Jul 09, 2024	327.86	328.76	324.36	327.35	269,765	-0.29(-0.09%)
Jul 08, 2024	330.81	333.32	327.50	327.64	446,288	-3.61(-1.09%)
Jul 05, 2024	327.14	331.27	325.73	331.25	298,286	+4.30(+1.32%)
Jul 03, 2024	326.67	328.42	324.46	326.95	286,662	-0.15(-0.05%)
Jul 02, 2024	321.16	327.50	321.16	327.10	364,930	+5.94(+1.85%)
Jul 01, 2024	322.14	323.98	316.80	321.16	424,488	-0.34(-0.11%)
Jun 28, 2024	321.67	323.43	320.76	321.50	1,912,290	-0.32(-0.10%)
Jun 27, 2024	322.24	323.20	319.79	321.82	411,735	+0.50(+0.16%)
Jun 26, 2024	323.31	324.88	320.38	321.32	402,948	-3.06(-0.94%)
Jun 25, 2024	321.11	324.86	320.05	324.38	487,474	+3.28(+1.02%)
Jun 24, 2024	324.99	326.31	320.79	321.10	508,691	-4.25(-1.31%)
Jun 21, 2024	326.84	328.84	322.46	325.35	1,324,354	-0.33(-0.10%)
Jun 20, 2024	324.66	329.34	321.69	325.68	761,035	+0.55(+0.17%)
Jun 18, 2024	327.23	327.98	319.48	325.13	828,322	-2.10(-0.64%)
Jun 17, 2024	322.35	328.85	321.03	327.23	793,972	+4.06(+1.25%)
Jun 14, 2024	325.00	325.00	322.00	323.17	529,061	-1.84(-0.57%)
Jun 13, 2024	325.00	327.75	324.79	325.01	349,731	-1.38(-0.42%)
Jun 12, 2024	324.00	328.98	323.67	326.39	401,465	+3.26(+1.01%)
Jun 11, 2024	321.23	323.65	320.25	323.13	581,474	-0.18(-0.06%)
Jun 10, 2024	322.77	325.85	321.42	323.31	301,544	-0.99(-0.31%)
Jun 07, 2024	324.77	327.00	323.52	324.30	322,388	-0.43(-0.13%)
Jun 06, 2024	327.07	328.18	323.50	324.73	459,316	-2.34(-0.72%)
Jun 05, 2024	317.64	327.78	317.02	327.07	577,800	+9.97(+3.14%)
Jun 04, 2024	314.00	317.29	313.65	317.10	374,861	+2.35(+0.75%)
Jun 03, 2024	316.74	317.53	311.25	314.75	502,216	-2.70(-0.85%)
May 31, 2024	320.51	320.87	312.27	317.45	729,944	-2.46(-0.77%)
May 30, 2024	320.84	323.41	319.53	319.91	366,715	-2.53(-0.78%)
May 29, 2024	325.15	326.92	321.10	322.44	460,219	-5.64(-1.72%)
May 28, 2024	328.41	329.82	325.80	328.08	466,658	-3.03(-0.92%)
May 24, 2024	327.25	333.61	326.07	331.11	300,299	+2.93(+0.89%)
May 23, 2024	327.95	335.18	325.30	328.18	562,896	+1.82(+0.56%)
May 22, 2024	327.83	329.35	325.19	326.36	592,208	-0.43(-0.13%)
May 21, 2024	327.89	327.92	325.01	326.79	314,511	-1.80(-0.55%)
May 20, 2024	327.71	329.88	324.87	328.59	412,074	+0.88(+0.27%)
May 17, 2024	328.00	328.09	326.27	327.71	400,808	+0.18(+0.05%)
May 16, 2024	328.87	330.26	327.32	327.53	369,766	-2.35(-0.71%)
May 15, 2024	328.00	333.05	326.41	329.88	661,782	+4.02(+1.23%)
May 14, 2024	329.48	329.48	323.92	325.86	485,628	-2.34(-0.71%)
May 13, 2024	331.42	331.81	326.55	328.20	248,001	-0.05(-0.02%)
May 10, 2024	328.50	331.27	327.00	328.25	219,871	+1.00(+0.31%)
May 09, 2024	328.02	328.58	326.26	327.25	197,013	+0.29(+0.09%)
May 08, 2024	324.30	327.98	323.58	326.96	180,229	+1.92(+0.59%)
May 07, 2024	322.05	326.27	321.39	325.04	340,028	+3.45(+1.07%)
May 06, 2024	320.23	322.20	318.77	321.59	443,536	+2.07(+0.65%)
May 03, 2024	313.87	323.70	313.87	319.52	578,962	+4.99(+1.59%)
May 02, 2024	313.08	316.41	308.03	314.53	1,084,665	-6.95(-2.16%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Ansys Inc (NQ: ANSS )

Historical Prices